Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.09	18.09	17.72	17.85	254,715	-0.21(-1.14%)
Dec 28, 2006	17.95	18.07	17.88	18.06	165,790	+0.10(+0.55%)
Dec 27, 2006	17.70	18.01	17.66	17.96	211,958	+0.26(+1.48%)
Dec 26, 2006	17.40	17.73	17.20	17.70	209,400	+0.39(+2.28%)
Dec 22, 2006	17.65	17.65	17.16	17.30	367,882	-0.34(-1.95%)
Dec 21, 2006	17.69	17.82	17.60	17.65	392,367	+0.01(+0.05%)
Dec 20, 2006	17.58	17.70	17.50	17.64	198,437	+0.12(+0.70%)
Dec 19, 2006	17.40	17.55	17.30	17.52	158,725	+0.10(+0.57%)
Dec 18, 2006	17.75	17.79	17.35	17.42	208,060	-0.31(-1.76%)
Dec 15, 2006	17.70	17.73	17.49	17.73	411,248	+0.26(+1.50%)
Dec 14, 2006	17.73	17.78	17.36	17.47	511,867	-0.35(-1.98%)
Dec 13, 2006	17.44	17.95	17.35	17.82	561,081	+0.57(+3.28%)
Dec 12, 2006	17.61	17.61	17.11	17.26	202,578	-0.32(-1.82%)
Dec 11, 2006	17.51	17.60	17.39	17.58	222,191	+0.11(+0.61%)
Dec 08, 2006	17.37	17.56	17.34	17.47	195,513	+0.04(+0.24%)
Dec 07, 2006	17.64	17.64	17.26	17.43	192,590	-0.18(-1.03%)
Dec 06, 2006	17.55	17.63	17.38	17.61	347,417	+0.16(+0.89%)
Dec 05, 2006	17.40	17.45	17.26	17.45	317,328	+0.15(+0.85%)
Dec 04, 2006	17.03	17.44	16.91	17.30	353,020	+0.36(+2.13%)
Dec 01, 2006	16.91	17.19	16.81	16.94	556,695	-0.25(-1.48%)
Nov 30, 2006	17.01	17.28	16.84	17.20	302,589	+0.18(+1.06%)
Nov 29, 2006	16.87	17.11	16.75	17.02	202,944	+0.29(+1.72%)
Nov 28, 2006	16.69	16.80	16.55	16.73	370,074	+0.07(+0.39%)
Nov 27, 2006	17.19	17.21	16.65	16.66	523,318	-0.62(-3.61%)
Nov 24, 2006	17.35	17.48	17.07	17.29	170,541	-0.24(-1.36%)
Nov 22, 2006	17.40	17.56	17.24	17.53	387,494	+0.17(+0.99%)
Nov 21, 2006	16.95	17.35	16.91	17.35	692,398	+0.20(+1.15%)
Nov 20, 2006	17.12	17.22	17.01	17.16	225,480	+0.07(+0.43%)
Nov 17, 2006	17.13	17.13	16.87	17.08	294,671	-0.07(-0.43%)
Nov 16, 2006	17.03	17.28	16.98	17.16	282,246	+0.12(+0.72%)
Nov 15, 2006	16.94	17.19	16.89	17.03	471,181	+0.19(+1.12%)
Nov 14, 2006	16.66	16.90	16.42	16.85	416,973	+0.23(+1.38%)
Nov 13, 2006	16.45	16.62	16.43	16.62	195,879	+0.12(+0.75%)
Nov 10, 2006	16.52	16.53	16.36	16.49	652,077	+0.05(+0.30%)
Nov 09, 2006	16.57	16.57	16.36	16.44	402,234	-0.01(-0.05%)
Nov 08, 2006	16.45	16.62	16.34	16.45	298,325	-0.10(-0.60%)
Nov 07, 2006	16.60	16.79	16.51	16.55	279,322	-0.01(-0.05%)
Nov 06, 2006	16.53	16.71	16.48	16.56	242,534	+0.13(+0.80%)
Nov 03, 2006	16.42	16.75	16.25	16.43	465,212	+0.30(+1.88%)
Nov 02, 2006	16.34	16.42	16.09	16.12	489,819	-0.24(-1.45%)
Nov 01, 2006	16.48	16.63	16.29	16.36	475,445	-0.10(-0.60%)
Oct 31, 2006	16.61	16.66	16.37	16.46	358,258	-0.14(-0.84%)
Oct 30, 2006	17.12	17.12	16.29	16.60	468,501	+0.20(+1.20%)
Oct 27, 2006	16.69	16.71	16.25	16.40	285,900	-0.27(-1.62%)
Oct 26, 2006	16.78	16.83	16.34	16.67	343,519	+0.03(+0.20%)
Oct 25, 2006	16.63	16.94	16.46	16.64	317,572	+0.01(+0.05%)
Oct 24, 2006	16.44	16.72	16.43	16.63	221,460	+0.08(+0.50%)
Oct 23, 2006	16.24	16.75	16.22	16.55	718,710	+0.36(+2.23%)
Oct 20, 2006	17.03	17.07	16.03	16.19	1,280,522	-0.98(-5.69%)
Oct 19, 2006	16.42	17.22	15.96	17.17	3,552,621	+2.18(+14.58%)
Oct 18, 2006	15.19	15.24	14.83	14.98	939,196	-0.16(-1.08%)
Oct 17, 2006	15.11	15.15	14.92	15.15	673,151	-0.12(-0.81%)
Oct 16, 2006	15.02	15.33	14.99	15.27	446,087	-0.08(-0.53%)
Oct 13, 2006	15.19	15.38	15.04	15.35	353,873	+0.24(+1.58%)
Oct 12, 2006	14.74	15.11	14.67	15.11	558,645	+0.48(+3.31%)
Oct 11, 2006	14.66	14.69	14.47	14.63	272,500	-0.10(-0.67%)
Oct 10, 2006	14.68	14.94	14.68	14.73	331,215	+0.03(+0.22%)
Oct 09, 2006	14.57	14.72	14.46	14.69	170,054	+0.16(+1.13%)
Oct 06, 2006	14.68	14.60	14.31	14.53	241,559	-0.15(-1.01%)
Oct 05, 2006	14.28	14.71	14.27	14.68	451,203	+0.36(+2.52%)
Oct 04, 2006	14.07	14.32	14.07	14.32	816,771	+0.16(+1.16%)
Oct 03, 2006	14.19	14.38	14.07	14.15	350,828	-0.02(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.